Sarawak Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.720 | 3.740 | 3.720 | 3.730 | 3.625 | 77,200 |
| 2026-04-21 | 3.630 | 3.700 | 3.600 | 3.700 | 3.596 | 222,200 |
| 2026-04-20 | 3.540 | 3.660 | 3.540 | 3.650 | 3.547 | 204,200 |
| 2026-04-17 | 3.530 | 3.540 | 3.500 | 3.530 | 3.430 | 53,400 |
| 2026-04-16 | 3.480 | 3.530 | 3.480 | 3.520 | 3.421 | 206,400 |
| 2026-04-15 | 3.550 | 3.590 | 3.480 | 3.490 | 3.392 | 390,600 |
| 2026-04-14 | 3.590 | 3.610 | 3.560 | 3.560 | 3.460 | 157,400 |
| 2026-04-13 | 3.610 | 3.620 | 3.590 | 3.590 | 3.489 | 122,100 |
| 2026-04-10 | 3.660 | 3.660 | 3.580 | 3.610 | 3.508 | 162,800 |
| 2026-04-09 | 3.600 | 3.630 | 3.550 | 3.590 | 3.489 | 117,300 |
| 2026-04-08 | 3.670 | 3.670 | 3.540 | 3.590 | 3.489 | 413,800 |
| 2026-04-07 | 3.710 | 3.720 | 3.670 | 3.670 | 3.566 | 299,200 |
| 2026-04-06 | 3.600 | 3.770 | 3.600 | 3.700 | 3.596 | 657,500 |
| 2026-04-03 | 3.630 | 3.630 | 3.590 | 3.600 | 3.498 | 160,500 |
| 2026-04-02 | 3.600 | 3.660 | 3.590 | 3.640 | 3.537 | 493,100 |
| 2026-04-01 | 3.680 | 3.680 | 3.570 | 3.590 | 3.489 | 309,000 |
| 2026-03-31 | 3.690 | 3.700 | 3.630 | 3.680 | 3.576 | 229,400 |
| 2026-03-30 | 3.530 | 3.690 | 3.530 | 3.640 | 3.537 | 392,900 |
| 2026-03-27 | 3.520 | 3.560 | 3.520 | 3.550 | 3.450 | 154,600 |
| 2026-03-26 | 3.540 | 3.620 | 3.500 | 3.540 | 3.440 | 387,600 |
| 2026-03-25 | 3.480 | 3.550 | 3.470 | 3.520 | 3.421 | 152,900 |
| 2026-03-24 | 3.520 | 3.570 | 3.490 | 3.490 | 3.392 | 203,800 |
| 2026-03-19 | 3.580 | 3.650 | 3.570 | 3.620 | 3.518 | 220,400 |
| 2026-03-18 | 3.670 | 3.710 | 3.600 | 3.600 | 3.498 | 179,500 |
| 2026-03-17 | 3.700 | 3.730 | 3.680 | 3.690 | 3.586 | 175,500 |
| 2026-03-16 | 3.500 | 3.680 | 3.500 | 3.680 | 3.576 | 248,800 |
| 2026-03-13 | 3.700 | 3.700 | 3.490 | 3.490 | 3.392 | 172,900 |
| 2026-03-12 | 3.600 | 3.740 | 3.550 | 3.670 | 3.566 | 168,700 |
| 2026-03-11 | 3.650 | 3.650 | 3.600 | 3.620 | 3.469 | 157,000 |
| 2026-03-10 | 3.620 | 3.660 | 3.590 | 3.630 | 3.479 | 134,100 |
| 2026-03-09 | 3.480 | 3.620 | 3.480 | 3.600 | 3.450 | 182,300 |
| 2026-03-06 | 3.470 | 3.480 | 3.410 | 3.480 | 3.335 | 40,800 |
| 2026-03-05 | 3.470 | 3.510 | 3.470 | 3.480 | 3.335 | 65,800 |
| 2026-03-04 | 3.630 | 3.630 | 3.470 | 3.480 | 3.335 | 129,500 |
| 2026-03-03 | 3.510 | 3.580 | 3.510 | 3.530 | 3.383 | 58,700 |
| 2026-03-02 | 3.560 | 3.560 | 3.510 | 3.520 | 3.373 | 70,000 |
| 2026-02-27 | 3.580 | 3.600 | 3.550 | 3.560 | 3.412 | 112,900 |
| 2026-02-26 | 3.620 | 3.630 | 3.570 | 3.580 | 3.431 | 36,600 |
| 2026-02-25 | 3.630 | 3.630 | 3.570 | 3.600 | 3.450 | 49,100 |
| 2026-02-24 | 3.560 | 3.630 | 3.540 | 3.630 | 3.479 | 45,500 |
| 2026-02-23 | 3.540 | 3.590 | 3.540 | 3.590 | 3.441 | 44,600 |
| 2026-02-20 | 3.580 | 3.600 | 3.530 | 3.540 | 3.393 | 83,700 |
| 2026-02-19 | 3.470 | 3.530 | 3.460 | 3.490 | 3.345 | 45,900 |
| 2026-02-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.316 | 69,000 |
| 2026-02-13 | 3.460 | 3.480 | 3.460 | 3.460 | 3.316 | 7,300 |
| 2026-02-12 | 3.470 | 3.500 | 3.450 | 3.490 | 3.345 | 38,400 |
| 2026-02-11 | 3.430 | 3.470 | 3.420 | 3.470 | 3.326 | 35,300 |
| 2026-02-10 | 3.420 | 3.470 | 3.420 | 3.470 | 3.326 | 63,300 |
| 2026-02-09 | 3.400 | 3.460 | 3.400 | 3.450 | 3.306 | 28,800 |
| 2026-02-06 | 3.420 | 3.460 | 3.400 | 3.400 | 3.258 | 53,700 |
| 2026-02-05 | 3.490 | 3.490 | 3.250 | 3.420 | 3.278 | 206,700 |
| 2026-02-04 | 3.550 | 3.620 | 3.480 | 3.480 | 3.335 | 154,300 |
| 2026-02-03 | 3.460 | 3.550 | 3.460 | 3.550 | 3.402 | 238,100 |
| 2026-01-30 | 3.400 | 3.460 | 3.400 | 3.460 | 3.316 | 240,300 |
| 2026-01-29 | 3.350 | 3.410 | 3.340 | 3.400 | 3.258 | 122,900 |
| 2026-01-28 | 3.380 | 3.380 | 3.300 | 3.350 | 3.211 | 83,800 |
| 2026-01-27 | 3.350 | 3.400 | 3.350 | 3.400 | 3.258 | 155,300 |
| 2026-01-26 | 3.310 | 3.350 | 3.300 | 3.330 | 3.191 | 122,200 |
| 2026-01-23 | 3.310 | 3.320 | 3.300 | 3.310 | 3.172 | 34,700 |
| 2026-01-22 | 3.250 | 3.310 | 3.220 | 3.300 | 3.163 | 103,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0750 MYR |
| 2026-06-12 | 0.0500 MYR |
| 2026-03-12 | 0.0500 MYR |
| 2025-12-05 | 0.1500 MYR |
| 2025-06-12 | 0.0500 MYR |
| 2024-12-06 | 0.1500 MYR |
| 2024-06-20 | 0.0500 MYR |
| 2023-12-21 | 0.0500 MYR |
| 2023-06-09 | 0.0500 MYR |
| 2022-12-22 | 0.1000 MYR |
| 2022-06-03 | 0.0500 MYR |
| 2022-03-09 | 0.0500 MYR |
| 2022-01-03 | 0.1000 MYR |
| 2021-06-14 | 0.0500 MYR |
| 2020-12-28 | 0.0500 MYR |
| 2020-07-14 | 0.0500 MYR |
| 2019-07-11 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.